Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hercules Technology Growth Capital (NY: HTGC )

19.74 +0.20 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.598 6.720 6.587 6.651 1,511,583 +0.08(+1.29%)
Oct 30, 2018 6.587 6.629 6.513 6.566 1,152,847 +0.02(+0.24%)
Oct 29, 2018 6.651 6.678 6.518 6.550 1,018,462 -0.04(-0.64%)
Oct 26, 2018 6.629 6.651 6.571 6.592 873,435 -0.04(-0.64%)
Oct 25, 2018 6.613 6.704 6.613 6.635 1,057,265 +0.05(+0.81%)
Oct 24, 2018 6.714 6.741 6.582 6.582 763,084 -0.13(-1.90%)
Oct 23, 2018 6.714 6.736 6.645 6.709 722,545 -0.04(-0.55%)
Oct 22, 2018 6.820 6.842 6.746 6.746 541,070 -0.05(-0.70%)
Oct 19, 2018 6.741 6.799 6.725 6.794 829,914 +0.04(+0.55%)
Oct 18, 2018 6.773 6.791 6.730 6.757 405,904 +0.01(+0.08%)
Oct 17, 2018 6.773 6.780 6.746 6.751 483,113 -0.04(-0.55%)
Oct 16, 2018 6.810 6.868 6.778 6.789 596,976 +0.00(+0.00%)
Oct 15, 2018 6.746 6.799 6.736 6.789 469,220 +0.06(+0.95%)
Oct 12, 2018 6.773 6.783 6.704 6.725 842,725 +0.02(+0.24%)
Oct 11, 2018 6.783 6.810 6.709 6.709 986,689 -0.08(-1.25%)
Oct 10, 2018 6.900 6.916 6.783 6.794 545,022 -0.10(-1.46%)
Oct 09, 2018 6.847 6.895 6.847 6.895 604,999 +0.03(+0.46%)
Oct 08, 2018 6.953 6.964 6.852 6.863 716,090 -0.11(-1.60%)
Oct 05, 2018 6.974 6.985 6.943 6.974 405,254 +0.01(+0.15%)
Oct 04, 2018 7.049 7.054 6.916 6.964 917,530 -0.08(-1.20%)
Oct 03, 2018 7.043 7.054 7.017 7.049 353,383 +0.02(+0.23%)
Oct 02, 2018 7.001 7.059 7.001 7.033 370,804 +0.02(+0.23%)
Oct 01, 2018 7.001 7.038 6.985 7.017 505,665 +0.03(+0.46%)
Sep 28, 2018 6.996 7.022 6.985 6.985 558,802 -0.02(-0.23%)
Sep 27, 2018 7.033 7.038 6.996 7.001 557,628 -0.02(-0.23%)
Sep 26, 2018 7.043 7.049 7.012 7.017 520,391 -0.02(-0.23%)
Sep 25, 2018 7.043 7.065 7.022 7.033 444,549 -0.02(-0.23%)
Sep 24, 2018 7.065 7.070 7.038 7.049 475,703 -0.01(-0.08%)
Sep 21, 2018 7.033 7.059 7.009 7.054 701,988 +0.03(+0.38%)
Sep 20, 2018 7.054 7.054 6.996 7.027 529,208 +0.04(+0.53%)
Sep 19, 2018 7.049 7.054 6.985 6.990 560,036 -0.03(-0.45%)
Sep 18, 2018 6.996 7.027 6.937 7.022 775,818 +0.04(+0.61%)
Sep 17, 2018 6.990 6.990 6.943 6.980 567,292 -0.01(-0.08%)
Sep 14, 2018 7.033 7.033 6.977 6.985 600,439 -0.05(-0.75%)
Sep 13, 2018 7.006 7.057 6.996 7.038 771,172 +0.04(+0.53%)
Sep 12, 2018 6.958 7.006 6.905 7.001 1,155,046 +0.03(+0.46%)
Sep 11, 2018 6.964 6.980 6.953 6.969 906,070 -0.01(-0.15%)
Sep 10, 2018 7.033 7.059 6.969 6.980 1,028,941 -0.05(-0.75%)
Sep 07, 2018 7.112 7.115 7.017 7.033 989,302 -0.07(-1.05%)
Sep 06, 2018 7.150 7.171 7.070 7.107 1,072,092 -0.04(-0.59%)
Sep 05, 2018 7.171 7.181 7.134 7.150 597,272 -0.02(-0.22%)
Sep 04, 2018 7.176 7.197 7.139 7.165 744,645 -0.01(-0.15%)
Aug 31, 2018 7.176 7.176 7.176 0 -0.01(-0.15%)
Aug 30, 2018 7.160 7.203 7.142 7.187 741,347 +0.03(+0.37%)
Aug 29, 2018 7.139 7.176 7.112 7.160 1,080,407 +0.04(+0.60%)
Aug 28, 2018 7.134 7.150 7.102 7.118 703,558 -0.01(-0.15%)
Aug 27, 2018 7.165 7.192 7.112 7.128 1,354,544 -0.03(-0.44%)
Aug 24, 2018 7.219 7.224 7.144 7.160 686,162 -0.06(-0.81%)
Aug 23, 2018 7.245 7.250 7.187 7.219 528,884 -0.02(-0.29%)
Aug 22, 2018 7.240 7.261 7.219 7.240 457,596 +0.01(+0.07%)
Aug 21, 2018 7.234 7.272 7.208 7.234 831,449 +0.02(+0.22%)
Aug 20, 2018 7.213 7.261 7.203 7.219 796,237 +0.00(+0.00%)
Aug 17, 2018 7.208 7.229 7.192 7.219 621,163 +0.00(+0.00%)
Aug 16, 2018 7.229 7.240 7.208 7.219 983,104 +0.05(+0.67%)
Aug 15, 2018 7.134 7.171 7.112 7.171 1,164,982 +0.04(+0.52%)
Aug 14, 2018 7.139 7.155 7.112 7.134 885,072 +0.01(+0.15%)
Aug 13, 2018 7.160 7.181 7.123 7.123 1,086,264 -0.01(-0.15%)
Aug 10, 2018 7.059 7.160 7.033 7.134 1,538,873 +0.07(+0.98%)
Aug 09, 2018 7.065 7.085 7.034 7.065 1,028,257 -0.01(-0.07%)
Aug 08, 2018 7.080 7.091 7.049 7.070 596,115 +0.01(+0.07%)
Aug 07, 2018 7.054 7.085 7.044 7.065 694,131 +0.03(+0.37%)
Aug 06, 2018 7.091 7.096 7.034 7.039 1,126,789 +0.01(+0.07%)
Aug 03, 2018 7.075 7.106 6.956 7.034 827,651 +0.02(+0.30%)
Aug 02, 2018 6.987 7.028 6.956 7.013 609,157 +0.03(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.